Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.190 5.261 5.169 5.214 422,265 +0.04(+0.69%)
Mar 30, 2006 5.220 5.231 5.166 5.178 351,494 -0.03(-0.63%)
Mar 29, 2006 5.214 5.243 5.193 5.211 277,690 +0.01(+0.11%)
Mar 28, 2006 5.249 5.252 5.163 5.205 367,333 -0.04(-0.68%)
Mar 27, 2006 5.264 5.267 5.214 5.240 414,514 -0.01(-0.23%)
Mar 24, 2006 5.306 5.309 5.237 5.252 333,296 -0.06(-1.12%)
Mar 23, 2006 5.314 5.317 5.288 5.312 1,831,614 +0.01(+0.11%)
Mar 22, 2006 5.294 5.317 5.288 5.306 283,082 +0.01(+0.11%)
Mar 21, 2006 5.294 5.312 5.276 5.300 324,534 +0.01(+0.22%)
Mar 20, 2006 5.309 5.323 5.264 5.288 350,820 -0.02(-0.34%)
Mar 17, 2006 5.273 5.306 5.264 5.306 194,451 +0.03(+0.56%)
Mar 16, 2006 5.249 5.276 5.249 5.276 273,983 +0.02(+0.45%)
Mar 15, 2006 5.258 5.276 5.249 5.252 791,284 -0.01(-0.11%)
Mar 14, 2006 5.258 5.261 5.237 5.258 962,819 +0.01(+0.17%)
Mar 13, 2006 5.297 5.303 5.237 5.249 581,668 -0.04(-0.67%)
Mar 10, 2006 5.285 5.291 5.270 5.285 364,974 +0.00(+0.00%)
Mar 09, 2006 5.303 5.320 5.270 5.285 220,400 +0.00(+0.00%)
Mar 08, 2006 5.288 5.312 5.270 5.285 381,824 -0.02(-0.45%)
Mar 07, 2006 5.335 5.335 5.276 5.309 461,357 -0.01(-0.11%)
Mar 06, 2006 5.368 5.386 5.314 5.314 308,695 -0.05(-0.94%)
Mar 03, 2006 5.433 5.433 5.341 5.365 391,261 -0.04(-0.66%)
Mar 02, 2006 5.398 5.436 5.389 5.401 343,069 +0.01(+0.22%)
Mar 01, 2006 5.368 5.398 5.359 5.389 380,813 +0.02(+0.39%)
Feb 28, 2006 5.362 5.383 5.359 5.368 506,179 +0.01(+0.11%)
Feb 27, 2006 5.326 5.383 5.300 5.362 894,407 -0.01(-0.11%)
Feb 24, 2006 5.433 5.433 5.344 5.368 1,349,025 -0.11(-1.95%)
Feb 23, 2006 5.472 5.478 5.460 5.475 288,475 -0.01(-0.11%)
Feb 22, 2006 5.445 5.484 5.421 5.481 525,725 +0.06(+1.04%)
Feb 21, 2006 5.439 5.442 5.412 5.424 233,206 +0.01(+0.11%)
Feb 17, 2006 5.398 5.421 5.392 5.418 224,107 +0.01(+0.22%)
Feb 16, 2006 5.436 5.448 5.392 5.406 243,653 -0.05(-0.87%)
Feb 15, 2006 5.448 5.460 5.430 5.454 204,561 +0.02(+0.44%)
Feb 14, 2006 5.475 5.475 5.415 5.430 334,981 -0.04(-0.76%)
Feb 13, 2006 5.469 5.475 5.409 5.472 358,234 +0.01(+0.11%)
Feb 10, 2006 5.463 5.475 5.445 5.466 223,096 +0.01(+0.11%)
Feb 09, 2006 5.466 5.484 5.445 5.460 212,649 -0.00(-0.05%)
Feb 08, 2006 5.424 5.481 5.421 5.463 1,106,719 +0.03(+0.49%)
Feb 07, 2006 5.406 5.436 5.401 5.436 358,908 +0.01(+0.22%)
Feb 06, 2006 5.389 5.427 5.362 5.424 287,801 +0.04(+0.83%)
Feb 03, 2006 5.359 5.380 5.300 5.380 313,076 +0.00(+0.06%)
Feb 02, 2006 5.380 5.380 5.329 5.377 251,404 -0.00(-0.06%)
Feb 01, 2006 5.365 5.383 5.344 5.380 231,184 +0.02(+0.44%)
Jan 31, 2006 5.386 5.386 5.344 5.356 320,827 -0.04(-0.77%)
Jan 30, 2006 5.448 5.451 5.362 5.398 308,695 -0.06(-1.03%)
Jan 27, 2006 5.404 5.475 5.395 5.454 400,697 +0.07(+1.21%)
Jan 26, 2006 5.383 5.389 5.353 5.389 318,131 -0.00(-0.06%)
Jan 25, 2006 5.395 5.430 5.362 5.392 373,062 +0.01(+0.11%)
Jan 24, 2006 5.392 5.398 5.362 5.386 350,820 +0.01(+0.28%)
Jan 23, 2006 5.365 5.380 5.341 5.371 324,871 +0.05(+0.89%)
Jan 20, 2006 5.329 5.344 5.300 5.323 199,843 -0.03(-0.61%)
Jan 19, 2006 5.362 5.368 5.329 5.356 253,763 +0.01(+0.17%)
Jan 18, 2006 5.347 5.380 5.320 5.347 225,118 +0.01(+0.11%)
Jan 17, 2006 5.341 5.380 5.326 5.341 337,003 -0.01(-0.17%)
Jan 13, 2006 5.371 5.371 5.317 5.350 231,521 -0.04(-0.66%)
Jan 12, 2006 5.338 5.386 5.294 5.386 429,005 +0.07(+1.34%)
Jan 11, 2006 5.282 5.317 5.279 5.314 171,197 +0.02(+0.45%)
Jan 10, 2006 5.300 5.300 5.267 5.291 243,990 -0.01(-0.11%)
Jan 09, 2006 5.276 5.297 5.264 5.297 267,917 +0.04(+0.73%)
Jan 06, 2006 5.255 5.261 5.231 5.258 281,060 +0.01(+0.23%)
Jan 05, 2006 5.270 5.291 5.237 5.246 221,074 -0.02(-0.34%)
Jan 04, 2006 5.267 5.276 5.217 5.264 302,966 +0.04(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.